(Login BolsaPT & Canal Forex) |
|
 CPFL ENERGIA-ON - [Ticker: CPFE3.SA] |     | | Última Trade | 26,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-28 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,310 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 27,510 x 0 - 27,530 x 0 | EPS | 0,00 | | Abertura | 25,690 | PER | 0,00% | | Máximo | 26,130 | Pagamento Dividendo | | | Mínimo | 25,510 | Data Ex-Dividendo | | | Fecho Anterior | 25,690 | Yield | | | Volume | 967.800 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CPFE3.SA de 2000-01-01 a 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-29 | 00:00:00 | 21,73 | 21,73 | 21,30 | 21,58 | 138.700 | | 2018-07-02 | 00:00:00 | 21,65 | 21,66 | 21,40 | 21,50 | 49.800 | | 2018-07-03 | 00:00:00 | 21,53 | 21,81 | 21,48 | 21,76 | 41.700 | | 2018-07-04 | 00:00:00 | 21,45 | 21,60 | 21,40 | 21,60 | 16.500 | | 2018-07-05 | 00:00:00 | 21,90 | 22,36 | 21,68 | 21,83 | 341.600 | | 2018-07-06 | 00:00:00 | 21,69 | 22,20 | 21,69 | 21,94 | 195.600 | | 2018-07-09 | 00:00:00 | 21,94 | 21,94 | 21,94 | 21,94 | 0 | | 2018-07-10 | 00:00:00 | 22,00 | 22,00 | 21,61 | 21,66 | 594.200 | | 2018-07-11 | 00:00:00 | 21,70 | 21,90 | 21,54 | 21,72 | 183.700 | | 2018-07-12 | 00:00:00 | 21,71 | 22,00 | 21,49 | 21,90 | 306.700 | | 2018-07-13 | 00:00:00 | 21,95 | 22,19 | 21,66 | 22,05 | 182.200 | | 2018-07-16 | 00:00:00 | 21,97 | 22,10 | 21,82 | 22,09 | 157.800 | | 2018-07-17 | 00:00:00 | 22,07 | 22,40 | 21,92 | 22,31 | 230.500 | | 2018-07-18 | 00:00:00 | 22,28 | 22,40 | 22,18 | 22,23 | 159.600 | | 2018-07-19 | 00:00:00 | 22,14 | 22,29 | 22,05 | 22,24 | 312.400 | | 2018-07-20 | 00:00:00 | 22,43 | 22,64 | 22,25 | 22,29 | 350.800 | | 2018-07-23 | 00:00:00 | 22,28 | 22,45 | 22,11 | 22,23 | 132.500 | | 2018-07-24 | 00:00:00 | 22,39 | 22,51 | 22,23 | 22,40 | 257.800 | | 2018-07-25 | 00:00:00 | 22,37 | 22,54 | 22,05 | 22,37 | 290.200 | | 2018-07-26 | 00:00:00 | 22,27 | 22,45 | 22,07 | 22,36 | 121.600 | | 2018-07-27 | 00:00:00 | 22,27 | 22,45 | 21,88 | 22,12 | 494.100 | | 2018-07-30 | 00:00:00 | 22,25 | 22,41 | 21,92 | 21,96 | 475.300 | | 2018-07-31 | 00:00:00 | 22,08 | 22,12 | 21,62 | 21,75 | 637.200 | | 2018-08-01 | 00:00:00 | 21,74 | 21,96 | 21,57 | 21,85 | 530.200 | | 2018-08-02 | 00:00:00 | 21,72 | 21,98 | 21,67 | 21,95 | 345.700 | | 2018-08-03 | 00:00:00 | 21,95 | 22,14 | 21,81 | 21,98 | 295.600 | | 2018-08-06 | 00:00:00 | 22,05 | 22,10 | 21,85 | 21,90 | 199.200 | | 2018-08-07 | 00:00:00 | 22,05 | 22,05 | 21,85 | 21,93 | 58.600 | | 2018-08-08 | 00:00:00 | 21,89 | 21,96 | 21,71 | 21,73 | 84.600 | | 2018-08-09 | 00:00:00 | 21,68 | 21,78 | 21,55 | 21,60 | 287.100 | | 2018-08-10 | 00:00:00 | 21,41 | 21,51 | 21,35 | 21,35 | 248.100 | | 2018-08-13 | 00:00:00 | 21,28 | 21,48 | 21,15 | 21,28 | 83.100 | | 2018-08-14 | 00:00:00 | 21,46 | 21,90 | 21,46 | 21,90 | 592.400 | | 2018-08-15 | 00:00:00 | 21,84 | 21,90 | 21,63 | 21,80 | 411.400 | | 2018-08-16 | 00:00:00 | 21,81 | 21,94 | 21,57 | 21,79 | 214.500 | | 2018-08-17 | 00:00:00 | 21,60 | 21,85 | 21,60 | 21,85 | 244.200 | | 2018-08-20 | 00:00:00 | 21,85 | 21,87 | 21,65 | 21,85 | 297.300 | | 2018-08-21 | 00:00:00 | 21,76 | 21,83 | 21,53 | 21,71 | 501.300 | | 2018-08-22 | 00:00:00 | 21,65 | 21,98 | 21,55 | 21,91 | 487.200 | | 2018-08-23 | 00:00:00 | 21,93 | 21,93 | 21,55 | 21,66 | 522.000 | | 2018-08-24 | 00:00:00 | 21,63 | 21,93 | 21,63 | 21,72 | 387.800 | | | << < 101 102 103 104 105 106 > >> |
|
